4623 (株)アサヒペンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	156	156	156	156	56,000	1,560
2013-12-27	156	156	154	156	50,000	1,560
2013-12-26	153	156	153	155	65,000	1,550
2013-12-25	152	153	152	152	57,000	1,520
2013-12-24	153	153	152	152	91,000	1,520
2013-12-20	153	153	152	152	62,000	1,520
2013-12-19	154	154	153	153	47,000	1,530
2013-12-18	154	155	153	154	34,000	1,540
2013-12-17	154	155	153	155	34,000	1,550
2013-12-16	154	155	153	155	48,000	1,550
2013-12-13	154	154	152	153	32,000	1,530
2013-12-12	154	154	153	154	19,000	1,540
2013-12-11	155	155	153	154	19,000	1,540
2013-12-10	153	154	153	153	20,000	1,530
2013-12-09	154	155	152	153	43,000	1,530
2013-12-06	154	154	152	153	17,000	1,530
2013-12-05	154	155	152	152	53,000	1,520
2013-12-04	156	156	154	154	54,000	1,540
2013-12-03	157	157	155	155	22,000	1,550
2013-12-02	155	158	155	158	58,000	1,580
2013-11-29	156	157	155	156	37,000	1,560
2013-11-28	156	156	154	155	88,000	1,550
2013-11-27	156	156	155	155	30,000	1,550
2013-11-26	159	159	155	157	133,000	1,570
2013-11-25	153	160	153	158	206,000	1,580
2013-11-22	153	153	152	152	15,000	1,520
2013-11-21	152	153	151	153	44,000	1,530
2013-11-20	152	153	151	153	22,000	1,530
2013-11-19	153	153	152	152	37,000	1,520
2013-11-18	152	154	152	154	16,000	1,540
2013-11-15	152	153	152	152	29,000	1,520
2013-11-14	150	152	150	151	34,000	1,510
2013-11-13	150	150	149	150	46,000	1,500
2013-11-12	150	151	150	151	38,000	1,510
2013-11-11	153	153	150	150	61,000	1,500
2013-11-08	154	154	153	153	19,000	1,530
2013-11-07	152	153	152	153	20,000	1,530
2013-11-06	151	153	151	152	35,000	1,520
2013-11-05	153	154	153	154	11,000	1,540
2013-11-01	155	156	153	153	57,000	1,530
2013-10-31	155	156	155	155	45,000	1,550
2013-10-30	155	156	155	155	26,000	1,550
2013-10-29	156	156	155	156	18,000	1,560
2013-10-28	156	157	155	156	29,000	1,560
2013-10-25	156	156	155	156	30,000	1,560
2013-10-24	156	157	156	156	44,000	1,560
2013-10-23	155	157	155	155	64,000	1,550
2013-10-22	155	156	154	156	31,000	1,560
2013-10-21	154	155	154	154	39,000	1,540
2013-10-18	154	155	153	153	31,000	1,530
2013-10-17	154	154	153	153	61,000	1,530
2013-10-16	156	156	154	154	18,000	1,540
2013-10-15	154	155	153	155	34,000	1,550
2013-10-11	154	155	153	153	62,000	1,530
2013-10-10	153	153	152	153	25,000	1,530
2013-10-09	152	153	151	153	30,000	1,530
2013-10-08	152	153	152	153	14,000	1,530
2013-10-07	155	155	153	153	36,000	1,530
2013-10-04	155	155	153	155	40,000	1,550
2013-10-03	155	158	155	156	47,000	1,560
2013-10-02	159	159	155	156	53,000	1,560
2013-10-01	159	161	159	159	38,000	1,590
2013-09-30	157	163	156	159	200,000	1,590
2013-09-27	156	158	152	157	94,000	1,570
2013-09-26	155	157	155	157	66,000	1,570
2013-09-25	154	156	152	155	212,000	1,550
2013-09-24	148	152	148	152	90,000	1,520
2013-09-20	149	149	147	147	129,000	1,470
2013-09-19	150	150	149	150	39,000	1,500
2013-09-18	150	151	150	150	11,000	1,500
2013-09-17	150	151	150	150	21,000	1,500
2013-09-13	150	150	149	150	15,000	1,500
2013-09-12	150	150	149	149	10,000	1,490
2013-09-11	148	150	148	150	39,000	1,500
2013-09-10	147	148	146	147	37,000	1,470
2013-09-09	148	148	146	147	16,000	1,470
2013-09-06	146	147	146	146	6,000	1,460
2013-09-05	147	147	146	146	7,000	1,460
2013-09-04	147	148	147	148	4,000	1,480
2013-09-03	146	148	146	147	3,000	1,470
2013-09-02	147	148	147	148	20,000	1,480
2013-08-30	149	149	147	147	11,000	1,470
2013-08-29	147	149	147	149	13,000	1,490
2013-08-28	147	148	147	148	5,000	1,480
2013-08-27	147	147	147	147	2,000	1,470
2013-08-26	149	149	147	147	12,000	1,470
2013-08-23	147	148	147	147	4,000	1,470
2013-08-22	148	148	147	147	6,000	1,470
2013-08-21	148	149	147	147	10,000	1,470
2013-08-20	149	149	148	148	13,000	1,480
2013-08-19	147	148	146	148	19,000	1,480
2013-08-16	146	147	146	147	6,000	1,470
2013-08-15	148	148	148	148	1,000	1,480
2013-08-14	146	147	146	147	4,000	1,470
2013-08-13	147	147	147	147	6,000	1,470
2013-08-12	147	147	145	147	7,000	1,470
2013-08-09	147	147	146	147	21,000	1,470
2013-08-08	148	148	147	147	16,000	1,470
2013-08-07	149	149	148	148	11,000	1,480
2013-08-06	148	150	148	150	3,000	1,500
2013-08-05	148	148	148	148	6,000	1,480
2013-08-02	150	150	148	148	11,000	1,480
2013-08-01	150	150	149	149	4,000	1,490
2013-07-31	151	151	149	149	4,000	1,490
2013-07-30	150	150	149	149	8,000	1,490
2013-07-29	151	151	150	151	43,000	1,510
2013-07-26	150	150	150	150	62,000	1,500
2013-07-25	151	151	150	150	37,000	1,500
2013-07-24	150	150	150	150	12,000	1,500
2013-07-23	150	151	150	151	13,000	1,510
2013-07-22	151	151	150	150	26,000	1,500
2013-07-19	151	151	150	151	94,000	1,510
2013-07-18	152	152	150	150	52,000	1,500
2013-07-17	151	152	150	152	21,000	1,520
2013-07-16	152	153	151	152	21,000	1,520
2013-07-12	151	153	150	153	79,000	1,530
2013-07-11	150	151	150	151	31,000	1,510
2013-07-10	152	152	150	151	96,000	1,510
2013-07-09	151	151	151	151	12,000	1,510
2013-07-08	151	152	151	151	32,000	1,510
2013-07-05	149	150	148	150	43,000	1,500
2013-07-04	148	149	148	149	18,000	1,490
2013-07-03	148	148	148	148	5,000	1,480
2013-07-02	148	148	146	146	12,000	1,460
2013-07-01	144	146	144	146	5,000	1,460
2013-06-28	145	146	144	144	59,000	1,440
2013-06-27	144	144	143	144	43,000	1,440
2013-06-26	144	144	142	142	7,000	1,420
2013-06-25	143	143	142	143	8,000	1,430
2013-06-24	144	144	142	142	11,000	1,420
2013-06-21	143	143	142	143	11,000	1,430
2013-06-20	144	144	143	143	16,000	1,430
2013-06-19	144	144	143	143	45,000	1,430
2013-06-18	144	144	143	143	9,000	1,430
2013-06-17	143	144	143	143	7,000	1,430
2013-06-14	144	145	143	145	14,000	1,450
2013-06-13	144	144	143	144	5,000	1,440
2013-06-12	143	143	142	143	22,000	1,430
2013-06-11	145	145	143	143	26,000	1,430
2013-06-10	142	144	142	144	10,000	1,440
2013-06-07	142	142	141	141	38,000	1,410
2013-06-06	145	146	144	144	12,000	1,440
2013-06-05	147	147	146	146	16,000	1,460
2013-06-04	145	146	145	145	27,000	1,450
2013-06-03	147	147	145	145	14,000	1,450
2013-05-31	147	148	147	147	17,000	1,470
2013-05-30	148	148	147	147	19,000	1,470
2013-05-29	148	149	148	148	12,000	1,480
2013-05-28	148	149	148	148	20,000	1,480
2013-05-27	150	150	149	149	39,000	1,490
2013-05-24	151	151	150	150	31,000	1,500
2013-05-23	152	153	150	150	60,000	1,500
2013-05-22	151	153	151	152	104,000	1,520
2013-05-21	151	151	150	151	56,000	1,510
2013-05-20	151	152	150	150	64,000	1,500
2013-05-17	149	151	149	150	20,000	1,500
2013-05-16	151	151	149	149	80,000	1,490
2013-05-15	151	151	150	151	51,000	1,510
2013-05-14	151	151	150	151	39,000	1,510
2013-05-13	151	151	150	150	39,000	1,500
2013-05-10	151	152	150	151	38,000	1,510
2013-05-09	152	152	150	150	38,000	1,500
2013-05-08	150	151	150	151	47,000	1,510
2013-05-07	149	151	149	150	93,000	1,500
2013-05-02	148	149	148	149	10,000	1,490
2013-05-01	148	149	147	149	21,000	1,490
2013-04-30	148	148	147	147	31,000	1,470
2013-04-26	149	149	147	148	39,000	1,480
2013-04-25	148	150	147	149	46,000	1,490
2013-04-24	148	148	146	146	93,000	1,460
2013-04-23	148	148	147	147	33,000	1,470
2013-04-22	149	149	147	148	39,000	1,480
2013-04-19	145	148	145	148	29,000	1,480
2013-04-18	145	145	145	145	12,000	1,450
2013-04-17	146	146	145	146	10,000	1,460
2013-04-16	145	145	144	145	12,000	1,450
2013-04-15	145	147	145	146	16,000	1,460
2013-04-12	145	147	145	147	32,000	1,470
2013-04-11	146	146	144	145	42,000	1,450
2013-04-10	145	147	144	144	39,000	1,440
2013-04-09	145	148	144	146	29,000	1,460
2013-04-08	144	144	142	144	48,000	1,440
2013-04-05	144	146	142	143	46,000	1,430
2013-04-04	140	142	137	141	59,000	1,410
2013-04-03	139	145	139	145	15,000	1,450
2013-04-02	139	140	138	139	43,000	1,390
2013-04-01	143	143	139	140	56,000	1,400
2013-03-29	146	146	144	144	33,000	1,440
2013-03-28	147	148	145	146	56,000	1,460
2013-03-27	149	149	147	149	92,000	1,490
2013-03-26	157	158	156	156	116,000	1,560
2013-03-25	157	158	156	157	92,000	1,570
2013-03-22	156	158	156	158	74,000	1,580
2013-03-21	153	158	153	156	195,000	1,560
2013-03-19	157	158	157	158	43,000	1,580
2013-03-18	157	157	156	157	60,000	1,570
2013-03-15	156	157	156	157	51,000	1,570
2013-03-14	156	156	155	156	34,000	1,560
2013-03-13	155	157	154	155	47,000	1,550
2013-03-12	155	156	155	156	45,000	1,560
2013-03-11	154	155	154	155	39,000	1,550
2013-03-08	154	155	154	154	41,000	1,540
2013-03-07	155	155	153	154	17,000	1,540
2013-03-06	154	155	154	155	18,000	1,550
2013-03-05	154	155	153	154	20,000	1,540
2013-03-04	154	154	152	154	69,000	1,540
2013-03-01	153	153	152	153	30,000	1,530
2013-02-28	152	153	152	153	24,000	1,530
2013-02-27	153	153	152	152	10,000	1,520
2013-02-26	152	153	152	152	10,000	1,520
2013-02-25	153	153	152	153	15,000	1,530
2013-02-22	154	154	152	152	25,000	1,520
2013-02-21	152	153	152	152	31,000	1,520
2013-02-20	153	153	152	153	15,000	1,530
2013-02-19	151	153	151	152	28,000	1,520
2013-02-18	150	152	149	151	29,000	1,510
2013-02-15	150	151	149	150	36,000	1,500
2013-02-14	151	152	150	151	33,000	1,510
2013-02-13	153	153	151	151	51,000	1,510
2013-02-12	154	156	153	153	53,000	1,530
2013-02-08	156	156	154	154	41,000	1,540
2013-02-07	156	156	155	156	53,000	1,560
2013-02-06	155	157	155	156	50,000	1,560
2013-02-05	156	156	155	156	40,000	1,560
2013-02-04	156	157	155	156	61,000	1,560
2013-02-01	155	156	154	155	17,000	1,550
2013-01-31	154	155	153	155	27,000	1,550
2013-01-30	154	154	152	153	44,000	1,530
2013-01-29	153	153	152	153	16,000	1,530
2013-01-28	153	153	151	152	41,000	1,520
2013-01-25	153	153	151	152	59,000	1,520
2013-01-24	150	152	150	151	30,000	1,510
2013-01-23	154	154	149	149	38,000	1,490
2013-01-22	155	160	152	153	285,000	1,530
2013-01-21	148	152	147	152	81,000	1,520
2013-01-18	146	148	146	148	23,000	1,480
2013-01-17	147	147	145	145	24,000	1,450
2013-01-16	148	148	146	146	22,000	1,460
2013-01-15	148	148	146	146	30,000	1,460
2013-01-11	143	146	143	146	42,000	1,460
2013-01-10	142	143	142	142	31,000	1,420
2013-01-09	141	142	140	141	20,000	1,410
2013-01-08	143	143	141	141	22,000	1,410
2013-01-07	140	143	140	142	54,000	1,420
2013-01-04	142	143	140	140	52,000	1,400

分割・併合履歴： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1988-09-27]1株→1.05株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株 [1983-08-06]1株→1.05株

4623 (株)アサヒペン の時系列データ [2013年度]

4623 (株)アサヒペンの時系列データ [2013年度]